Tokyo Soir Co., Ltd. 8040
TSE · Japan · Kurzlebige Konsumgüter
¥1.050,000,00 (0,00 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.050,00 | 0,00 % | ¥1.054,00 | ¥1.058,00 | ¥1.050,00 | 1,30K |
| 2026-10-01 | ¥1.050,00 | -0,94 % | ¥1.060,00 | ¥1.067,00 | ¥1.050,00 | 2,10K |
| 2026-09-30 | ¥1.060,00 | +0,38 % | ¥1.056,00 | ¥1.060,00 | ¥1.054,00 | 1,00K |
| 2026-09-29 | ¥1.056,00 | +0,19 % | ¥1.054,00 | ¥1.056,00 | ¥1.049,00 | 1,10K |
| 2026-09-28 | ¥1.054,00 | +0,67 % | ¥1.053,00 | ¥1.054,00 | ¥1.048,00 | 1,30K |
| 2026-09-25 | ¥1.047,00 | +0,10 % | ¥1.050,00 | ¥1.050,00 | ¥1.041,00 | 2,40K |
| 2026-09-24 | ¥1.046,00 | +0,48 % | ¥1.041,00 | ¥1.046,00 | ¥1.041,00 | 1,90K |
| 2026-09-18 | ¥1.041,00 | 0,00 % | ¥1.041,00 | ¥1.043,00 | ¥1.041,00 | 1,40K |
| 2026-09-17 | ¥1.041,00 | -0,86 % | ¥1.045,00 | ¥1.050,00 | ¥1.037,00 | 2,30K |
| 2026-09-16 | ¥1.050,00 | +1,16 % | ¥1.049,00 | ¥1.050,00 | ¥1.040,00 | 600 |
| 2026-09-15 | ¥1.038,00 | -1,05 % | ¥1.039,00 | ¥1.039,00 | ¥1.038,00 | 300 |
| 2026-09-14 | ¥1.049,00 | +0,29 % | ¥1.046,00 | ¥1.049,00 | ¥1.040,00 | 500 |
| 2026-09-11 | ¥1.046,00 | 0,00 % | ¥1.037,00 | ¥1.046,00 | ¥1.037,00 | 400 |
| 2026-09-10 | ¥1.046,00 | -0,38 % | ¥1.048,00 | ¥1.048,00 | ¥1.046,00 | 800 |
| 2026-09-09 | ¥1.050,00 | +0,96 % | ¥1.050,00 | ¥1.050,00 | ¥1.050,00 | 200 |
| 2026-09-08 | ¥1.040,00 | -0,29 % | ¥1.045,00 | ¥1.045,00 | ¥1.040,00 | 600 |
| 2026-09-07 | ¥1.043,00 | -0,48 % | ¥1.050,00 | ¥1.050,00 | ¥1.043,00 | 400 |
| 2026-09-04 | ¥1.048,00 | +0,19 % | ¥1.054,00 | ¥1.058,00 | ¥1.048,00 | 1,80K |
| 2026-09-03 | ¥1.046,00 | -0,19 % | ¥1.053,00 | ¥1.053,00 | ¥1.046,00 | 400 |
| 2026-09-02 | ¥1.048,00 | +0,10 % | ¥1.047,00 | ¥1.053,00 | ¥1.042,00 | 1,50K |
| 2026-09-01 | ¥1.047,00 | +0,38 % | ¥1.043,00 | ¥1.056,00 | ¥1.043,00 | 1,30K |
| 2026-08-31 | ¥1.043,00 | -0,95 % | ¥1.047,00 | ¥1.047,00 | ¥1.043,00 | 900 |
| 2026-08-28 | ¥1.053,00 | 0,00 % | ¥1.054,00 | ¥1.059,00 | ¥1.053,00 | 1,00K |
| 2026-08-27 | ¥1.053,00 | 0,00 % | ¥1.058,00 | ¥1.058,00 | ¥1.053,00 | 800 |
| 2026-08-26 | ¥1.053,00 | -0,57 % | ¥1.059,00 | ¥1.059,00 | ¥1.049,00 | 1,80K |
| 2026-08-25 | ¥1.059,00 | +2,32 % | ¥1.040,00 | ¥1.059,00 | ¥1.040,00 | 4,60K |
| 2026-08-24 | ¥1.035,00 | -0,10 % | ¥1.035,00 | ¥1.035,00 | ¥1.030,00 | 1,00K |
| 2026-08-21 | ¥1.036,00 | -0,10 % | ¥1.039,00 | ¥1.040,00 | ¥1.036,00 | 700 |
| 2026-08-20 | ¥1.037,00 | +0,19 % | ¥1.040,00 | ¥1.040,00 | ¥1.037,00 | 2,60K |
| 2026-08-19 | ¥1.035,00 | -1,33 % | ¥1.045,00 | ¥1.045,00 | ¥1.035,00 | 2,50K |
| 2026-08-18 | ¥1.049,00 | +0,48 % | ¥1.049,00 | ¥1.049,00 | ¥1.049,00 | 100 |
| 2026-08-17 | ¥1.044,00 | +0,38 % | ¥1.040,00 | ¥1.045,00 | ¥1.040,00 | 2,30K |
| 2026-08-14 | ¥1.040,00 | +0,48 % | ¥1.035,00 | ¥1.045,00 | ¥1.035,00 | 2,10K |
| 2026-08-13 | ¥1.035,00 | -0,58 % | ¥1.044,00 | ¥1.044,00 | ¥1.035,00 | 700 |
| 2026-08-12 | ¥1.041,00 | 0,00 % | ¥1.043,00 | ¥1.043,00 | ¥1.031,00 | 1,10K |
| 2026-08-10 | ¥1.041,00 | +0,77 % | ¥1.042,00 | ¥1.042,00 | ¥1.030,00 | 800 |
| 2026-08-07 | ¥1.033,00 | +0,29 % | ¥1.031,00 | ¥1.033,00 | ¥1.030,00 | 1,80K |
| 2026-08-06 | ¥1.030,00 | +0,19 % | ¥1.030,00 | ¥1.030,00 | ¥1.030,00 | 600 |
| 2026-08-05 | ¥1.028,00 | +0,49 % | ¥1.028,00 | ¥1.030,00 | ¥1.021,00 | 1,50K |
| 2026-08-04 | ¥1.023,00 | -0,97 % | ¥1.030,00 | ¥1.030,00 | ¥1.022,00 | 2,20K |
| 2026-08-03 | ¥1.033,00 | -0,58 % | ¥1.021,00 | ¥1.033,00 | ¥1.021,00 | 2,30K |
| 2026-07-31 | ¥1.039,00 | -0,10 % | ¥1.040,00 | ¥1.040,00 | ¥1.030,00 | 1,40K |
| 2026-07-30 | ¥1.040,00 | 0,00 % | ¥1.040,00 | ¥1.040,00 | ¥1.039,00 | 400 |
| 2026-07-29 | ¥1.040,00 | -0,67 % | ¥1.047,00 | ¥1.047,00 | ¥1.040,00 | 1,20K |
| 2026-07-28 | ¥1.047,00 | +1,26 % | ¥1.049,00 | ¥1.049,00 | ¥1.045,00 | 1,10K |
| 2026-07-27 | ¥1.034,00 | -0,10 % | ¥1.036,00 | ¥1.040,00 | ¥1.028,00 | 2,60K |
| 2026-07-24 | ¥1.035,00 | +0,58 % | ¥1.039,00 | ¥1.039,00 | ¥1.020,00 | 4,10K |
| 2026-07-23 | ¥1.029,00 | +0,10 % | ¥1.029,00 | ¥1.029,00 | ¥1.023,00 | 5,40K |
| 2026-07-22 | ¥1.028,00 | +0,78 % | ¥1.027,00 | ¥1.028,00 | ¥1.021,00 | 500 |
| 2026-07-21 | ¥1.020,00 | -0,10 % | ¥1.020,00 | ¥1.025,00 | ¥1.020,00 | 900 |
| 2026-07-17 | ¥1.021,00 | -0,29 % | ¥1.024,00 | ¥1.024,00 | ¥1.021,00 | 800 |
| 2026-07-16 | ¥1.024,00 | -0,58 % | ¥1.034,00 | ¥1.034,00 | ¥1.023,00 | 1,00K |
| 2026-07-15 | ¥1.030,00 | +0,49 % | ¥1.030,00 | ¥1.030,00 | ¥1.025,00 | 1,00K |
| 2026-07-14 | ¥1.025,00 | -0,39 % | ¥1.030,00 | ¥1.030,00 | ¥1.025,00 | 900 |
| 2026-07-13 | ¥1.029,00 | -0,10 % | ¥1.030,00 | ¥1.030,00 | ¥1.022,00 | 400 |
| 2026-07-10 | ¥1.030,00 | +0,19 % | ¥1.030,00 | ¥1.030,00 | ¥1.030,00 | 500 |
| 2026-07-09 | ¥1.028,00 | -0,19 % | ¥1.030,00 | ¥1.030,00 | ¥1.021,00 | 600 |
| 2026-07-08 | ¥1.030,00 | +0,10 % | ¥1.029,00 | ¥1.030,00 | ¥1.021,00 | 1,90K |
| 2026-07-07 | ¥1.029,00 | +0,88 % | ¥1.029,00 | ¥1.029,00 | ¥1.024,00 | 700 |
| 2026-07-06 | ¥1.020,00 | 0,00 % | ¥1.021,00 | ¥1.030,00 | ¥1.020,00 | 2,00K |
| 2026-07-03 | ¥1.020,00 | 0,00 % | ¥1.020,00 | ¥1.020,00 | ¥1.020,00 | 500 |
| 2026-07-02 | ¥1.020,00 | -0,39 % | ¥1.016,00 | ¥1.021,00 | ¥1.016,00 | 1,40K |
| 2026-07-01 | ¥1.024,00 | +0,29 % | ¥1.021,00 | ¥1.024,00 | ¥1.020,00 | 1,00K |
| 2026-06-30 | ¥1.021,00 | -0,49 % | ¥1.035,00 | ¥1.035,00 | ¥1.020,00 | 700 |
| 2026-06-29 | ¥1.026,00 | -1,63 % | ¥1.038,00 | ¥1.038,00 | ¥1.013,00 | 4,90K |
| 2026-06-26 | ¥1.043,00 | +1,56 % | ¥1.030,00 | ¥1.076,00 | ¥1.028,00 | 5,30K |
| 2026-06-25 | ¥1.027,00 | +1,38 % | ¥1.028,00 | ¥1.029,00 | ¥1.021,00 | 2,20K |
| 2026-06-24 | ¥1.013,00 | -1,07 % | ¥1.020,00 | ¥1.026,00 | ¥1.013,00 | 1,30K |
| 2026-06-23 | ¥1.024,00 | +0,39 % | ¥1.022,00 | ¥1.024,00 | ¥1.013,00 | 3,10K |
| 2026-06-22 | ¥1.020,00 | +0,29 % | ¥1.018,00 | ¥1.020,00 | ¥1.018,00 | 1,40K |
| 2026-06-19 | ¥1.017,00 | +0,59 % | ¥1.017,00 | ¥1.020,00 | ¥1.011,00 | 2,60K |
| 2026-06-18 | ¥1.011,00 | +0,10 % | ¥1.010,00 | ¥1.020,00 | ¥1.006,00 | 4,50K |
| 2026-06-17 | ¥1.010,00 | -1,08 % | ¥1.020,00 | ¥1.021,00 | ¥1.009,00 | 3,40K |
| 2026-06-16 | ¥1.021,00 | 0,00 % | ¥1.014,00 | ¥1.021,00 | ¥1.012,00 | 1,90K |
| 2026-06-15 | ¥1.021,00 | +0,29 % | ¥1.017,00 | ¥1.021,00 | ¥1.011,00 | 4,80K |
| 2026-06-12 | ¥1.018,00 | 0,00 % | ¥1.026,00 | ¥1.027,00 | ¥1.018,00 | 2,60K |
| 2026-06-11 | ¥1.018,00 | -2,21 % | ¥1.041,00 | ¥1.041,00 | ¥1.012,00 | 7,80K |
| 2026-06-10 | ¥1.041,00 | +0,97 % | ¥1.037,00 | ¥1.050,00 | ¥1.029,00 | 1,70K |
| 2026-06-09 | ¥1.031,00 | +0,10 % | ¥1.032,00 | ¥1.037,00 | ¥1.022,00 | 2,50K |
| 2026-06-08 | ¥1.030,00 | -0,68 % | ¥1.038,00 | ¥1.038,00 | ¥1.030,00 | 2,30K |
| 2026-06-05 | ¥1.037,00 | -0,10 % | ¥1.035,00 | ¥1.049,00 | ¥1.034,00 | 2,60K |
| 2026-06-04 | ¥1.038,00 | -0,19 % | ¥1.037,00 | ¥1.040,00 | ¥1.037,00 | 500 |
| 2026-06-03 | ¥1.040,00 | -0,10 % | ¥1.041,00 | ¥1.051,00 | ¥1.039,00 | 700 |
| 2026-06-02 | ¥1.041,00 | +0,58 % | ¥1.035,00 | ¥1.041,00 | ¥1.034,00 | 700 |
| 2026-06-01 | ¥1.035,00 | -0,10 % | ¥1.041,00 | ¥1.041,00 | ¥1.033,00 | 1,40K |
| 2026-05-29 | ¥1.036,00 | 0,00 % | ¥1.036,00 | ¥1.039,00 | ¥1.036,00 | 1,60K |
| 2026-05-28 | ¥1.036,00 | -0,77 % | ¥1.044,00 | ¥1.044,00 | ¥1.034,00 | 1,40K |
| 2026-05-27 | ¥1.044,00 | +0,38 % | ¥1.047,00 | ¥1.047,00 | ¥1.036,00 | 800 |
| 2026-05-26 | ¥1.040,00 | -0,29 % | ¥1.050,00 | ¥1.050,00 | ¥1.036,00 | 1,30K |
| 2026-05-25 | ¥1.043,00 | +0,68 % | ¥1.059,00 | ¥1.059,00 | ¥1.035,00 | 3,10K |